PHOENIX BEVERAGES LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 46 |
| 2024-02-26 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 1,200 |
| 2024-02-23 | 495.00 | 496.00 | 495.00 | 496.00 | 496.00 | 47,602 |
| 2024-02-21 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 0 |
| 2024-02-20 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 1,655 |
| 2024-02-19 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 0 |
| 2024-02-16 | 498.00 | 498.00 | 495.00 | 495.00 | 495.00 | 106,100 |
| 2024-02-15 | 499.00 | 499.00 | 498.00 | 498.00 | 498.00 | 3,190 |
| 2024-02-14 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 298 |
| 2024-02-13 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 3 |
| 2024-02-12 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 2,105 |
| 2024-02-09 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2024-02-08 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2024-02-07 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2024-02-06 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2024-02-05 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 2,060 |
| 2024-02-02 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2024-01-31 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 75 |
| 2024-01-30 | 500.00 | 500.00 | 499.00 | 499.00 | 499.00 | 228 |
| 2024-01-29 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 200 |
| 2024-01-26 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 5 |
| 2024-01-24 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0 |
| 2024-01-22 | 499.00 | 500.00 | 499.00 | 500.00 | 500.00 | 100 |
| 2024-01-19 | 499.25 | 500.00 | 499.00 | 499.00 | 499.00 | 3,783 |
| 2024-01-18 | 499.25 | 499.25 | 499.25 | 499.25 | 499.25 | 0 |
| 2024-01-17 | 499.25 | 499.25 | 499.25 | 499.25 | 499.25 | 0 |
| 2024-01-15 | 499.00 | 499.25 | 499.00 | 499.25 | 499.25 | 111 |
| 2024-01-12 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 0 |
| 2024-01-11 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 6,400 |
| 2024-01-10 | 500.00 | 500.00 | 499.00 | 499.00 | 499.00 | 3,012 |
| 2024-01-09 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1,000 |
| 2024-01-08 | 502.00 | 502.00 | 500.00 | 500.00 | 500.00 | 30,900 |
| 2024-01-05 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | 0 |
| 2024-01-04 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | 1,900 |
| 2024-01-03 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | 0 |
| 2023-12-29 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | 6 |
| 2023-12-28 | 501.00 | 502.00 | 501.00 | 502.00 | 502.00 | 100 |
| 2023-12-27 | 510.00 | 510.00 | 500.00 | 501.00 | 501.00 | 922 |
| 2023-12-26 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2023-12-22 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 16 |
| 2023-12-21 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 0 |
| 2023-12-20 | 515.00 | 515.00 | 510.00 | 510.00 | 510.00 | 249 |
| 2023-12-19 | 518.00 | 518.00 | 515.00 | 515.00 | 515.00 | 800 |
| 2023-12-18 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 0 |
| 2023-12-15 | 518.00 | 518.00 | 518.00 | 518.00 | 518.00 | 500 |
| 2023-12-14 | 520.00 | 520.00 | 518.00 | 518.00 | 518.00 | 2,817 |
| 2023-12-13 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2023-12-12 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 116 |
| 2023-12-11 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 0 |
| 2023-12-08 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 10 |
| 2023-12-07 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 8 |
| 2023-12-06 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 18 |
| 2023-12-05 | 524.00 | 524.00 | 520.00 | 520.00 | 520.00 | 250 |
| 2023-12-04 | 524.00 | 524.00 | 524.00 | 524.00 | 524.00 | 32 |
| 2023-12-01 | 529.00 | 529.00 | 524.00 | 524.00 | 524.00 | 2,202 |
| 2023-11-30 | 530.00 | 530.00 | 529.00 | 529.00 | 529.00 | 700 |
| 2023-11-29 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2023-11-28 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 0 |
| 2023-11-27 | 537.00 | 537.00 | 530.00 | 530.00 | 530.00 | 216 |
| 2023-11-24 | 537.00 | 537.00 | 537.00 | 537.00 | 537.00 | 68 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.